PANW

Palo Alto Networks Historical Data

PANW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 360.84 -6.71 -1.83% 367.00 367.595 359.53 566,933
Jun 14 2021 367.55 1.71 0.47% 365.32 369.825 364.64 786,071
Jun 11 2021 365.84 3.39 0.94% 362.45 367.45 362.45 800,657
Jun 10 2021 362.45 10.06 2.85% 352.67 362.63 351.00 807,049
Jun 09 2021 352.39 -0.95 -0.27% 355.65 355.70 352.32 407,226
Jun 08 2021 353.34 -3.03 -0.85% 358.94 362.41 351.61 715,779
Jun 07 2021 356.37 -0.98 -0.27% 356.00 359.4558 354.50 514,957
Jun 04 2021 357.35 6.22 1.77% 353.13 357.52 352.2223 564,289
Jun 03 2021 351.13 -6.54 -1.83% 355.80 356.50 350.96 1,036,522
Jun 02 2021 357.67 -2.68 -0.74% 359.94 363.28 355.85 784,184
Jun 01 2021 360.35 -2.90 -0.8% 366.05 367.50 358.5601 735,957
May 31 2021 363.25 0.00 +0.00% 367.72 370.90 361.65 0
May 28 2021 363.25 -4.01 -1.09% 367.72 370.90 361.65 1,375,159
May 27 2021 367.26 -0.51 -0.14% 368.01 370.80 360.285 1,084,108
May 26 2021 367.77 2.69 0.74% 367.89 374.29 366.45 1,029,951
May 25 2021 365.08 0.56 0.15% 368.73 369.68 362.32 1,087,016
May 24 2021 364.52 2.07 0.57% 360.95 370.00 359.07 1,330,008
May 21 2021 362.45 19.86 5.8% 361.70 366.43 356.11 3,776,911
May 20 2021 342.59 7.01 2.09% 337.44 344.6999 337.13 2,046,004
May 19 2021 335.58 -4.51 -1.33% 332.51 338.34 331.82 1,095,693
May 18 2021 340.09 4.29 1.28% 342.64 346.35 339.42 1,145,160
May 17 2021 335.80 -1.02 -0.3% 337.88 340.54 331.57 812,182
May 14 2021 336.82 12.94 4.0% 328.14 338.76 328.14 1,070,242
May 13 2021 323.88 -11.21 -3.35% 335.79 337.105 322.225 1,387,981
May 12 2021 335.09 -8.34 -2.43% 336.54 340.18 332.99 880,836
May 11 2021 343.43 2.09 0.61% 330.73 345.32 330.73 725,523
May 10 2021 341.34 -1.00 -0.29% 343.10 346.00 338.96 601,079
May 07 2021 342.34 4.90 1.45% 340.51 344.45 340.03 627,186
May 06 2021 337.44 -3.74 -1.1% 341.99 341.99 332.71 751,404
May 05 2021 341.18 -4.42 -1.28% 347.57 349.05 339.21 509,194
May 04 2021 345.60 -3.48 -1.0% 346.43 349.07 339.0363 867,493
May 03 2021 349.08 -4.31 -1.22% 355.57 356.16 349.05 666,274
Apr 30 2021 353.39 -1.76 -0.5% 352.39 359.53 352.39 602,136
Apr 29 2021 355.15 -5.01 -1.39% 361.19 361.19 352.00 539,650
Apr 28 2021 360.16 1.68 0.47% 359.60 363.00 355.03 630,977
Apr 27 2021 358.48 -2.99 -0.83% 361.08 362.00 355.28 817,901
Apr 26 2021 361.47 3.05 0.85% 360.89 363.2799 357.45 608,904
Apr 23 2021 358.42 5.61 1.59% 355.51 359.62 353.15 785,085
Apr 22 2021 352.81 -3.80 -1.07% 355.00 358.00 351.17 1,054,330
Apr 21 2021 356.61 -3.39 -0.94% 360.00 360.74 353.83 1,226,721
Apr 20 2021 360.00 -6.96 -1.9% 366.96 368.8767 357.79 656,542
Apr 19 2021 366.96 0.31 0.08% 365.00 368.61 361.75 840,623
Apr 16 2021 366.65 -3.73 -1.01% 370.08 371.38 365.205 807,253
Apr 15 2021 370.38 9.40 2.6% 365.80 373.01 365.1813 1,066,114
Apr 14 2021 360.98 1.08 0.3% 362.46 366.75 359.36 874,090
Apr 13 2021 359.90 4.54 1.28% 356.62 365.19 356.62 750,476
Apr 12 2021 355.36 5.85 1.67% 347.89 361.13 347.89 1,284,644
Apr 09 2021 349.51 6.26 1.82% 343.71 349.72 340.74 914,506
Apr 08 2021 343.25 4.68 1.38% 342.49 347.77 341.195 985,857
Apr 07 2021 338.57 1.19 0.35% 336.18 340.29 334.1922 927,951
Apr 06 2021 337.38 6.35 1.92% 329.86 341.30 328.59 1,311,074
Apr 05 2021 331.03 2.98 0.91% 333.00 336.045 329.93 834,098
Apr 02 2021 328.05 0.00 +0.00% 327.94 332.765 325.85 0
Apr 01 2021 328.05 5.99 1.86% 327.94 332.765 325.85 995,486
Mar 31 2021 322.06 4.05 1.27% 321.25 325.43 319.36 1,213,451
Mar 30 2021 318.01 -2.22 -0.69% 317.86 320.73 313.27 758,248
Mar 29 2021 320.23 0.52 0.16% 319.00 323.93 315.70 775,333
Mar 26 2021 319.71 -3.77 -1.17% 323.00 324.40 311.72 1,304,710
Mar 25 2021 323.48 2.48 0.77% 318.18 325.439 317.145 1,228,592
Mar 24 2021 321.00 -2.60 -0.8% 325.00 326.95 320.57 1,020,930
Mar 23 2021 323.60 0.16 0.05% 323.90 327.28 322.80 1,195,842
Mar 22 2021 323.44 6.59 2.08% 317.00 326.62 316.79 1,544,270
Mar 19 2021 316.85 -0.70 -0.22% 317.55 318.71 311.56 1,971,458
Mar 18 2021 317.55 -19.37 -5.75% 327.0035 330.00 316.23 2,164,072


Your Recent History
NYSE
PANW
Palo Alto ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.